海鸥股份 sh.603269
22.61
-2.12%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 11.85 | 11.96 | 11.72 | 11.78 | -0.17% | 0.49 | 1.34% |
| 2025-11-19 | 12.16 | 12.27 | 11.77 | 11.80 | -3.04% | 0.91 | 2.46% |
| 2025-11-18 | 12.25 | 12.33 | 11.93 | 12.17 | -0.65% | 0.75 | 2.00% |
| 2025-11-17 | 12.16 | 12.35 | 12.11 | 12.25 | +0.33% | 0.62 | 1.63% |
| 2025-11-14 | 12.15 | 12.44 | 12.08 | 12.21 | 0.00% | 0.81 | 2.15% |
| 2025-11-13 | 12.33 | 12.38 | 12.11 | 12.21 | -1.37% | 1.02 | 2.70% |
| 2025-11-12 | 12.36 | 12.58 | 12.35 | 12.38 | -0.24% | 0.93 | 2.42% |
| 2025-11-11 | 12.50 | 12.63 | 12.39 | 12.41 | 0.00% | 0.88 | 2.27% |
| 2025-11-10 | 12.66 | 12.77 | 12.39 | 12.41 | -2.21% | 1.16 | 3.00% |
| 2025-11-07 | 12.71 | 12.90 | 12.30 | 12.69 | -1.09% | 1.57 | 4.02% |
| 2025-11-06 | 12.55 | 13.08 | 12.46 | 12.83 | +1.18% | 2.10 | 5.33% |
| 2025-11-05 | 12.01 | 12.97 | 12.00 | 12.68 | +4.71% | 2.40 | 6.21% |
| 2025-11-04 | 12.46 | 12.49 | 11.98 | 12.11 | -2.81% | 1.30 | 3.45% |
| 2025-11-03 | 12.34 | 12.74 | 12.33 | 12.46 | +1.05% | 1.17 | 3.03% |
| 2025-10-31 | 12.44 | 12.63 | 12.30 | 12.33 | -0.96% | 1.50 | 3.92% |
| 2025-10-30 | 13.72 | 13.82 | 12.45 | 12.45 | -9.98% | 4.31 | 10.94% |
| 2025-10-29 | 13.75 | 14.26 | 13.72 | 13.83 | +0.58% | 1.89 | 4.41% |
| 2025-10-28 | 13.78 | 13.99 | 13.67 | 13.75 | -0.58% | 1.31 | 3.08% |
| 2025-10-27 | 13.92 | 14.00 | 13.46 | 13.83 | +1.32% | 1.76 | 4.16% |
| 2025-10-24 | 13.14 | 13.90 | 13.08 | 13.65 | +4.12% | 2.79 | 6.59% |